Comparing Back to the side-by-side chart ↗
Lasertec (6920.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Down 8.8% at the close — Already below its 50-day; one of the day's sharpest drops. (as of 2026-10-30)
- Trend: Lasertec trades 2.4% below its 50-day and 3.9% below its 200-day moving average. (as of 2026-10-30)
- Index seat: Rubin Build-Out 100
Lasertec makes inspection and metrology systems used in chip manufacturing, best known for tools that inspect the photomasks and mask blanks used in extreme ultraviolet lithography. Its systems check these masks for defects before they are used to pattern wafers, work that becomes more demanding as chipmakers move to smaller process nodes.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 6920.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 38300.00 | 38460.00 | 35400.00 | 37700.00 | -8.81% | 5,953,800 |
| 2026-10-29 | 42000.00 | 42250.00 | 40100.00 | 41340.00 | -0.60% | 4,459,400 |
| 2026-10-28 | 40820.00 | 41780.00 | 39920.00 | 41590.00 | +5.50% | 3,406,700 |
| 2026-10-27 | 38940.00 | 39910.00 | 38780.00 | 39420.00 | +4.90% | 3,496,300 |
| 2026-10-26 | 38510.00 | 39000.00 | 37320.00 | 37580.00 | -1.21% | 3,646,600 |
| 2026-10-23 | 35490.00 | 38230.00 | 35020.00 | 38040.00 | +2.12% | 5,354,900 |
| 2026-10-22 | 39710.00 | 39960.00 | 37010.00 | 37250.00 | -6.34% | 3,980,300 |
| 2026-10-21 | 40350.00 | 41070.00 | 39410.00 | 39770.00 | +1.48% | 4,659,900 |
| 2026-10-20 | 39490.00 | 40060.00 | 38530.00 | 39190.00 | -1.01% | 4,471,300 |
| 2026-10-19 | 39100.00 | 40270.00 | 38570.00 | 39590.00 | -3.91% | 5,211,100 |
| 2026-10-16 | 39900.00 | 41920.00 | 39830.00 | 41200.00 | +5.05% | 5,345,800 |
| 2026-10-15 | 43270.00 | 43410.00 | 39100.00 | 39220.00 | -13.56% | 7,434,100 |
| 2026-10-14 | 45630.00 | 47790.00 | 44140.00 | 45370.00 | -1.56% | 7,768,500 |
| 2026-10-13 | 46220.00 | 47090.00 | 45100.00 | 46090.00 | -5.09% | 5,182,800 |
| 2026-10-09 | 45210.00 | 48560.00 | 45030.00 | 48560.00 | +4.18% | 4,824,700 |
| 2026-10-08 | 46380.00 | 47760.00 | 45200.00 | 46610.00 | -0.19% | 4,658,900 |
| 2026-10-07 | 45970.00 | 47260.00 | 45500.00 | 46700.00 | +0.32% | 4,076,700 |
| 2026-10-06 | 45610.00 | 46820.00 | 45400.00 | 46550.00 | +0.78% | 3,634,600 |
| 2026-10-05 | 47000.00 | 47430.00 | 45550.00 | 46190.00 | +0.13% | 5,324,800 |
| 2026-10-02 | 46110.00 | 48950.00 | 45730.00 | 46130.00 | +0.92% | 6,802,900 |
| 2026-10-01 | 42200.00 | 45910.00 | 42180.00 | 45710.00 | +11.14% | 5,305,700 |
| 2026-09-30 | 42030.00 | 42860.00 | 40730.00 | 41130.00 | +0.32% | 3,946,800 |
| 2026-09-29 | 40480.00 | 41580.00 | 39810.00 | 41000.00 | +2.50% | 4,671,500 |
| 2026-09-28 | 40880.00 | 41450.00 | 40000.00 | 40000.00 | -2.22% | 3,404,000 |
| 2026-09-25 | 40250.00 | 41480.00 | 40060.00 | 40910.00 | +2.84% | 2,941,000 |
| 2026-09-24 | 39600.00 | 40460.00 | 38470.00 | 39780.00 | +1.77% | 4,297,100 |
| 2026-09-18 | 37360.00 | 39790.00 | 37220.00 | 39090.00 | +8.70% | 4,719,500 |
| 2026-09-17 | 36450.00 | 36450.00 | 34670.00 | 35960.00 | +0.59% | 3,766,300 |
| 2026-09-16 | 35200.00 | 35770.00 | 34770.00 | 35750.00 | +0.45% | 2,444,200 |
| 2026-09-15 | 33780.00 | 36070.00 | 33710.00 | 35590.00 | +3.22% | 3,200,000 |
| 2026-09-14 | 33330.00 | 34700.00 | 33200.00 | 34480.00 | -0.26% | 2,861,500 |
| 2026-09-11 | 34300.00 | 34700.00 | 33660.00 | 34570.00 | -4.82% | 3,010,300 |
| 2026-09-10 | 35980.00 | 36430.00 | 35100.00 | 36320.00 | +2.95% | 4,021,300 |
| 2026-09-09 | 36100.00 | 38190.00 | 34980.00 | 35280.00 | +1.06% | 6,177,900 |
| 2026-09-08 | 35280.00 | 35910.00 | 34620.00 | 34910.00 | -1.91% | 2,706,800 |
| 2026-09-07 | 34610.00 | 36430.00 | 34600.00 | 35590.00 | +7.26% | 3,246,700 |
| 2026-09-04 | 32990.00 | 34080.00 | 32680.00 | 33180.00 | -1.51% | 3,214,400 |
| 2026-09-03 | 32040.00 | 34060.00 | 31840.00 | 33690.00 | +4.14% | 4,901,500 |
| 2026-09-02 | 32380.00 | 32930.00 | 32080.00 | 32350.00 | -2.21% | 1,789,000 |
| 2026-09-01 | 32940.00 | 33420.00 | 32130.00 | 33080.00 | -1.66% | 2,171,400 |
| 2026-08-31 | 33100.00 | 33790.00 | 32640.00 | 33640.00 | -2.89% | 2,467,900 |
| 2026-08-28 | 34590.00 | 35430.00 | 34500.00 | 34640.00 | +0.09% | 1,644,600 |
| 2026-08-27 | 35220.00 | 35410.00 | 33680.00 | 34610.00 | -0.03% | 2,332,900 |
| 2026-08-26 | 34250.00 | 34900.00 | 33440.00 | 34620.00 | -0.94% | 2,027,000 |
| 2026-08-25 | 33910.00 | 35230.00 | 33260.00 | 34950.00 | +0.40% | 2,144,100 |
| 2026-08-24 | 35500.00 | 35660.00 | 34200.00 | 34810.00 | -0.88% | 2,074,000 |
| 2026-08-21 | 34230.00 | 35280.00 | 33760.00 | 35120.00 | +0.54% | 2,363,900 |
| 2026-08-20 | 34750.00 | 35110.00 | 34220.00 | 34930.00 | -0.80% | 2,447,800 |
| 2026-08-19 | 34920.00 | 36040.00 | 34610.00 | 35210.00 | -4.89% | 2,475,600 |
| 2026-08-18 | 39290.00 | 39580.00 | 36710.00 | 37020.00 | -5.71% | 2,764,200 |
| 2026-08-17 | 38800.00 | 39280.00 | 38120.00 | 39260.00 | +1.13% | 2,014,100 |
| 2026-08-14 | 41530.00 | 41680.00 | 38400.00 | 38820.00 | -4.12% | 3,696,100 |
| 2026-08-13 | 40470.00 | 41580.00 | 40140.00 | 40490.00 | +3.87% | 3,001,100 |
| 2026-08-12 | 39240.00 | 39460.00 | 38220.00 | 38980.00 | -1.54% | 3,674,400 |
| 2026-08-10 | 38160.00 | 39930.00 | 37740.00 | 39590.00 | +5.69% | 3,268,000 |
| 2026-08-07 | 40000.00 | 40410.00 | 37040.00 | 37460.00 | -13.55% | 5,470,200 |
| 2026-08-06 | 45280.00 | 45850.00 | 43250.00 | 43330.00 | -7.18% | 2,765,700 |
| 2026-08-05 | 45140.00 | 46870.00 | 44560.00 | 46680.00 | +5.85% | 3,877,600 |
| 2026-08-04 | 41520.00 | 44100.00 | 40870.00 | 44100.00 | +7.80% | 3,829,600 |
| 2026-08-03 | 37210.00 | 41520.00 | 37200.00 | 40910.00 | +7.91% | 4,519,100 |
| 2026-07-31 | 38520.00 | 39000.00 | 37190.00 | 37910.00 | +12.76% | 6,540,800 |
| 2026-07-30 | 34350.00 | 35860.00 | 33200.00 | 33620.00 | -2.07% | 3,153,200 |
| 2026-07-29 | 37450.00 | 38410.00 | 33330.00 | 34330.00 | -8.31% | 3,890,100 |
| 2026-07-28 | 40000.00 | 40060.00 | 37110.00 | 37440.00 | -14.05% | 3,252,000 |
| 2026-07-27 | 43870.00 | 44380.00 | 42800.00 | 43560.00 | +0.90% | 2,325,700 |
| 2026-07-24 | 44810.00 | 45500.00 | 42630.00 | 43170.00 | -4.34% | 2,812,600 |
| 2026-07-23 | 45000.00 | 46790.00 | 44740.00 | 45130.00 | +4.98% | 3,640,900 |
| 2026-07-22 | 44770.00 | 45000.00 | 42720.00 | 42990.00 | +0.75% | 3,179,700 |
| 2026-07-21 | 41900.00 | 42810.00 | 40050.00 | 42670.00 | +1.86% | 3,355,800 |
| 2026-07-17 | 43000.00 | 43280.00 | 39850.00 | 41890.00 | -9.66% | 5,093,900 |
| 2026-07-16 | 47150.00 | 47860.00 | 45330.00 | 46370.00 | -6.68% | 4,197,100 |
| 2026-07-15 | 47060.00 | 50940.00 | 46830.00 | 49690.00 | +10.18% | 7,100,400 |
| 2026-07-14 | 44560.00 | 45230.00 | 43400.00 | 45100.00 | +0.74% | 2,991,800 |
| 2026-07-13 | 44130.00 | 47680.00 | 44020.00 | 44770.00 | +0.88% | 4,618,300 |
| 2026-07-10 | 44080.00 | 45480.00 | 43470.00 | 44380.00 | +3.16% | 2,422,000 |
| 2026-07-09 | 43030.00 | 43850.00 | 41810.00 | 43020.00 | +2.43% | 2,680,700 |
| 2026-07-08 | 42650.00 | 44300.00 | 42000.00 | 42000.00 | -4.65% | 2,887,000 |
| 2026-07-07 | 45990.00 | 46050.00 | 43420.00 | 44050.00 | -6.36% | 3,011,600 |
| 2026-07-06 | 47740.00 | 48490.00 | 45550.00 | 47040.00 | -1.28% | 2,133,900 |
| 2026-07-03 | 46000.00 | 47650.00 | 44340.00 | 47650.00 | -0.19% | 2,970,300 |
| 2026-07-02 | 47690.00 | 49030.00 | 46950.00 | 47740.00 | -6.01% | 2,350,700 |
| 2026-07-01 | 52180.00 | 54080.00 | 50380.00 | 50790.00 | +2.19% | 3,058,300 |
| 2026-06-30 | 50600.00 | 50910.00 | 48710.00 | 49700.00 | +1.02% | 2,473,000 |
| 2026-06-29 | 50400.00 | 50480.00 | 46570.00 | 49200.00 | -1.60% | 2,747,100 |
| 2026-06-26 | 51590.00 | 52520.00 | 49260.00 | 50000.00 | -5.98% | 2,794,300 |
| 2026-06-25 | 52610.00 | 53440.00 | 50870.00 | 53180.00 | +5.08% | 3,644,400 |
| 2026-06-24 | 52540.00 | 52940.00 | 49990.00 | 50610.00 | -2.67% | 3,819,200 |
| 2026-06-23 | 57270.00 | 58490.00 | 51840.00 | 52000.00 | -9.55% | 4,136,800 |
| 2026-06-22 | 54800.00 | 57550.00 | 54370.00 | 57490.00 | +4.34% | 3,638,300 |
| 2026-06-19 | 57500.00 | 58580.00 | 53860.00 | 55100.00 | -2.39% | 5,372,300 |
| 2026-06-18 | 53700.00 | 57330.00 | 51910.00 | 56450.00 | +7.12% | 7,836,200 |
| 2026-06-17 | 45870.00 | 52980.00 | 45770.00 | 52700.00 | +13.16% | 7,716,500 |
| 2026-06-16 | 47600.00 | 48270.00 | 46450.00 | 46570.00 | -3.58% | 3,085,500 |
| 2026-06-15 | 46000.00 | 48640.00 | 45460.00 | 48300.00 | +9.77% | 4,483,200 |
| 2026-06-12 | 42000.00 | 44590.00 | 41820.00 | 44000.00 | +9.45% | 3,785,800 |
| 2026-06-11 | 38550.00 | 40470.00 | 37780.00 | 40200.00 | -1.11% | 2,648,100 |
| 2026-06-10 | 39970.00 | 42950.00 | 39660.00 | 40650.00 | +0.42% | 3,439,100 |
| 2026-06-09 | 40490.00 | 41320.00 | 39550.00 | 40480.00 | +3.53% | 2,636,300 |
| 2026-06-08 | 39380.00 | 40670.00 | 38760.00 | 39100.00 | -7.30% | 2,353,600 |
| 2026-06-05 | 42050.00 | 42470.00 | 41020.00 | 42180.00 | -1.33% | 2,495,600 |
| 2026-06-04 | 41500.00 | 43600.00 | 41230.00 | 42750.00 | +2.35% | 2,772,700 |
| 2026-06-03 | 40420.00 | 42800.00 | 39340.00 | 41770.00 | +6.42% | 3,365,400 |
| 2026-06-02 | 38360.00 | 39250.00 | 37850.00 | 39250.00 | +2.27% | 2,388,900 |
| 2026-06-01 | 39430.00 | 39840.00 | 38250.00 | 38380.00 | -4.36% | 2,395,600 |
| 2026-05-29 | 40810.00 | 40820.00 | 38930.00 | 40130.00 | +0.05% | 2,244,300 |
| 2026-05-28 | 40830.00 | 41290.00 | 38860.00 | 40110.00 | -3.42% | 2,900,200 |
| 2026-05-27 | 42990.00 | 44040.00 | 41530.00 | 41530.00 | -0.36% | 3,055,900 |
| 2026-05-26 | 42600.00 | 42870.00 | 41110.00 | 41680.00 | -3.11% | 3,372,300 |
| 2026-05-25 | 40300.00 | 43590.00 | 40290.00 | 43020.00 | +12.82% | 4,173,500 |
| 2026-05-22 | 38590.00 | 38980.00 | 37870.00 | 38130.00 | +0.18% | 2,685,100 |
| 2026-05-21 | 37050.00 | 38840.00 | 36720.00 | 38060.00 | +6.76% | 3,426,700 |
| 2026-05-20 | 36200.00 | 36280.00 | 34620.00 | 35650.00 | -1.14% | 3,099,400 |
| 2026-05-19 | 38090.00 | 38180.00 | 35550.00 | 36060.00 | -5.58% | 2,762,200 |
| 2026-05-18 | 38800.00 | 39340.00 | 38080.00 | 38190.00 | -0.57% | 3,128,200 |
| 2026-05-15 | 41190.00 | 41190.00 | 38030.00 | 38410.00 | -5.30% | 3,328,000 |
| 2026-05-14 | 42910.00 | 43140.00 | 40540.00 | 40560.00 | -4.54% | 3,049,700 |
| 2026-05-13 | 42790.00 | 42860.00 | 41400.00 | 42490.00 | -2.30% | 2,977,300 |
| 2026-05-12 | 45220.00 | 45650.00 | 42700.00 | 43490.00 | -1.41% | 3,176,900 |
| 2026-05-11 | 45300.00 | 45950.00 | 43480.00 | 44110.00 | +0.78% | 3,933,100 |
| 2026-05-08 | 44220.00 | 44660.00 | 42760.00 | 43770.00 | -2.56% | 3,810,400 |
| 2026-05-07 | 46190.00 | 46720.00 | 44380.00 | 44920.00 | +4.64% | 5,720,200 |
| 2026-05-01 | 43540.00 | 44520.00 | 40500.00 | 42930.00 | +0.56% | 7,701,500 |
| 2026-04-30 | 43370.00 | 44460.00 | 42520.00 | 42690.00 | -3.70% | 3,092,200 |
| 2026-04-28 | 45100.00 | 46090.00 | 44060.00 | 44330.00 | -3.15% | 3,858,100 |
| 2026-04-27 | 45600.00 | 46450.00 | 45000.00 | 45770.00 | +1.58% | 4,078,300 |
| 2026-04-24 | 44530.00 | 45950.00 | 44350.00 | 45060.00 | +3.82% | 4,801,300 |
| 2026-04-23 | 45490.00 | 45990.00 | 43100.00 | 43400.00 | -3.13% | 5,153,500 |
| 2026-04-22 | 44700.00 | 45520.00 | 44110.00 | 44800.00 | +0.63% | 4,291,700 |
| 2026-04-21 | 42450.00 | 44590.00 | 42340.00 | 44520.00 | +5.70% | 3,987,500 |
| 2026-04-20 | 40640.00 | 42390.00 | 40530.00 | 42120.00 | +5.43% | 3,647,800 |
| 2026-04-17 | 41510.00 | 41700.00 | 39950.00 | 39950.00 | -4.93% | 3,765,300 |
| 2026-04-16 | 41510.00 | 42300.00 | 40630.00 | 42020.00 | +1.57% | 5,658,900 |
| 2026-04-15 | 43500.00 | 44940.00 | 41210.00 | 41370.00 | -3.34% | 9,334,600 |
| 2026-04-14 | 42000.00 | 43530.00 | 41630.00 | 42800.00 | +3.81% | 4,931,100 |
| 2026-04-13 | 41100.00 | 41570.00 | 40480.00 | 41230.00 | -0.84% | 3,913,200 |
| 2026-04-10 | 39100.00 | 41630.00 | 39000.00 | 41580.00 | +7.44% | 6,074,300 |
| 2026-04-09 | 39000.00 | 39250.00 | 38340.00 | 38700.00 | -3.10% | 4,051,500 |
| 2026-04-08 | 38100.00 | 40100.00 | 37720.00 | 39940.00 | +9.22% | 7,877,100 |
| 2026-04-07 | 37330.00 | 37330.00 | 36470.00 | 36570.00 | -2.38% | 3,874,200 |
| 2026-04-06 | 35860.00 | 37680.00 | 35720.00 | 37460.00 | +4.46% | 5,163,000 |
| 2026-04-03 | 36100.00 | 36360.00 | 35640.00 | 35860.00 | +2.40% | 3,154,900 |
| 2026-04-02 | 35350.00 | 37020.00 | 34510.00 | 35020.00 | -0.93% | 6,725,700 |
| 2026-04-01 | 34470.00 | 35470.00 | 33760.00 | 35350.00 | +6.00% | 4,810,900 |
| 2026-03-31 | 33910.00 | 34830.00 | 32910.00 | 33350.00 | -5.52% | 5,721,800 |
| 2026-03-30 | 33570.00 | 35350.00 | 33520.00 | 35300.00 | +0.94% | 4,743,400 |
| 2026-03-27 | 34110.00 | 35100.00 | 33800.00 | 34970.00 | +1.16% | 4,068,100 |
| 2026-03-26 | 33700.00 | 35070.00 | 33600.00 | 34570.00 | +3.47% | 4,028,500 |
| 2026-03-25 | 33270.00 | 33910.00 | 32790.00 | 33410.00 | +4.83% | 3,641,600 |
| 2026-03-24 | 32730.00 | 33040.00 | 31200.00 | 31870.00 | -0.50% | 3,161,400 |
| 2026-03-23 | 32990.00 | 33410.00 | 31580.00 | 32030.00 | -8.72% | 4,049,800 |
| 2026-03-19 | 34900.00 | 35750.00 | 34660.00 | 35090.00 | -2.58% | 3,239,200 |
| 2026-03-18 | 36060.00 | 36290.00 | 35410.00 | 36020.00 | +0.47% | 3,849,200 |
| 2026-03-17 | 38000.00 | 38000.00 | 35850.00 | 35850.00 | -5.16% | 4,370,200 |
| 2026-03-16 | 37520.00 | 37930.00 | 36560.00 | 37800.00 | +0.67% | 4,629,800 |
| 2026-03-13 | 34950.00 | 37990.00 | 34850.00 | 37550.00 | +3.30% | 7,181,900 |
| 2026-03-12 | 35850.00 | 36790.00 | 35630.00 | 36350.00 | +0.41% | 4,310,900 |
| 2026-03-11 | 35140.00 | 36870.00 | 34310.00 | 36200.00 | +4.11% | 6,110,400 |
| 2026-03-10 | 32990.00 | 34840.00 | 32860.00 | 34770.00 | +14.53% | 5,530,900 |
| 2026-03-09 | 30500.00 | 30930.00 | 28810.00 | 30360.00 | -8.86% | 5,263,100 |
| 2026-03-06 | 32850.00 | 33480.00 | 31900.00 | 33310.00 | -0.72% | 4,291,200 |
| 2026-03-05 | 33790.00 | 34650.00 | 32520.00 | 33550.00 | +1.39% | 6,040,100 |
| 2026-03-04 | 33520.00 | 35030.00 | 32310.00 | 33090.00 | -3.30% | 5,876,600 |
| 2026-03-03 | 34050.00 | 34630.00 | 33460.00 | 34220.00 | -0.20% | 4,647,600 |
| 2026-03-02 | 32380.00 | 34630.00 | 31850.00 | 34290.00 | +1.87% | 4,934,500 |
| 2026-02-27 | 32390.00 | 33930.00 | 31780.00 | 33660.00 | +0.51% | 4,895,000 |
| 2026-02-26 | 32750.00 | 33490.00 | 31630.00 | 33490.00 | +2.92% | 4,103,500 |
| 2026-02-25 | 32260.00 | 33120.00 | 32160.00 | 32540.00 | +1.94% | 2,879,500 |
| 2026-02-24 | 30850.00 | 32070.00 | 30800.00 | 31920.00 | +4.18% | 3,028,400 |
| 2026-02-20 | 30730.00 | 30770.00 | 29985.00 | 30640.00 | -1.19% | 2,249,600 |
| 2026-02-19 | 31480.00 | 31790.00 | 30720.00 | 31010.00 | -0.51% | 2,568,400 |
| 2026-02-18 | 30600.00 | 31390.00 | 30490.00 | 31170.00 | +1.80% | 1,850,000 |
| 2026-02-17 | 30940.00 | 31110.00 | 30200.00 | 30620.00 | -0.29% | 1,740,800 |
| 2026-02-16 | 30980.00 | 31110.00 | 30340.00 | 30710.00 | -0.49% | 1,783,100 |
| 2026-02-13 | 30450.00 | 31160.00 | 30320.00 | 30860.00 | -0.93% | 2,403,200 |
| 2026-02-12 | 31600.00 | 31690.00 | 30880.00 | 31150.00 | +0.78% | 2,820,800 |
| 2026-02-10 | 31550.00 | 31700.00 | 30430.00 | 30910.00 | -1.25% | 3,414,600 |
| 2026-02-09 | 31600.00 | 31860.00 | 31110.00 | 31300.00 | +3.68% | 3,787,700 |
| 2026-02-06 | 29305.00 | 30410.00 | 28800.00 | 30190.00 | +4.50% | 5,418,000 |
| 2026-02-05 | 29400.00 | 30410.00 | 28660.00 | 28890.00 | -3.07% | 5,541,300 |
| 2026-02-04 | 30550.00 | 30590.00 | 29375.00 | 29805.00 | -7.15% | 5,969,900 |
| 2026-02-03 | 32350.00 | 32590.00 | 31420.00 | 32100.00 | +2.52% | 4,795,500 |
| 2026-02-02 | 33830.00 | 34230.00 | 31170.00 | 31310.00 | -13.96% | 7,810,900 |
| 2026-01-30 | 37200.00 | 37450.00 | 36030.00 | 36390.00 | -2.86% | 4,612,300 |
| 2026-01-29 | 39220.00 | 39500.00 | 36350.00 | 37460.00 | -4.49% | 8,151,100 |
| 2026-01-28 | 37360.00 | 40320.00 | 37000.00 | 39220.00 | +6.29% | 6,675,700 |
| 2026-01-27 | 36290.00 | 37140.00 | 35780.00 | 36900.00 | +3.36% | 3,465,800 |
| 2026-01-26 | 35790.00 | 36620.00 | 35410.00 | 35700.00 | -2.16% | 3,363,300 |
| 2026-01-23 | 37000.00 | 37200.00 | 36200.00 | 36490.00 | -5.78% | 5,360,300 |
| 2026-01-22 | 37600.00 | 39370.00 | 37410.00 | 38730.00 | +5.82% | 6,996,600 |
| 2026-01-21 | 35480.00 | 36980.00 | 35250.00 | 36600.00 | +1.58% | 4,188,600 |
| 2026-01-20 | 36620.00 | 36860.00 | 35550.00 | 36030.00 | -2.62% | 3,031,200 |
| 2026-01-19 | 36300.00 | 37320.00 | 35860.00 | 37000.00 | +1.12% | 4,008,500 |
| 2026-01-16 | 36600.00 | 36930.00 | 35520.00 | 36590.00 | +2.12% | 5,313,800 |
| 2026-01-15 | 34250.00 | 36000.00 | 33730.00 | 35830.00 | +2.96% | 4,974,600 |
| 2026-01-14 | 33670.00 | 35290.00 | 33460.00 | 34800.00 | +5.20% | 5,291,800 |
| 2026-01-13 | 32480.00 | 34100.00 | 32360.00 | 33080.00 | +8.89% | 6,675,000 |
| 2026-01-09 | 30710.00 | 30950.00 | 29680.00 | 30380.00 | -1.04% | 3,198,400 |
| 2026-01-08 | 31900.00 | 32040.00 | 30700.00 | 30700.00 | -4.36% | 2,837,800 |
| 2026-01-07 | 32800.00 | 33130.00 | 31780.00 | 32100.00 | -2.01% | 3,275,500 |
| 2026-01-06 | 32000.00 | 32820.00 | 31770.00 | 32760.00 | +3.31% | 4,355,300 |
| 2026-01-05 | 30950.00 | 32030.00 | 30510.00 | 31710.00 | +6.97% | 4,233,000 |
| 2025-12-30 | 29415.00 | 29880.00 | 29020.00 | 29645.00 | +0.76% | 3,112,100 |
| 2025-12-29 | 30050.00 | 30070.00 | 29310.00 | 29420.00 | -1.93% | 2,220,500 |
| 2025-12-26 | 29575.00 | 30040.00 | 29465.00 | 30000.00 | +2.18% | 2,762,500 |
| 2025-12-25 | 29720.00 | 29860.00 | 29240.00 | 29360.00 | -1.26% | 1,934,500 |
| 2025-12-24 | 30030.00 | 30170.00 | 29610.00 | 29735.00 | -0.88% | 2,277,100 |
| 2025-12-23 | 30000.00 | 30130.00 | 29720.00 | 30000.00 | -0.73% | 2,234,600 |
| 2025-12-22 | 30010.00 | 30390.00 | 29735.00 | 30220.00 | +5.96% | 2,772,100 |
| 2025-12-19 | 28590.00 | 29060.00 | 28340.00 | 28520.00 | +1.53% | 3,856,900 |
| 2025-12-18 | 28325.00 | 28625.00 | 27800.00 | 28090.00 | -4.26% | 3,973,900 |
| 2025-12-17 | 29590.00 | 29850.00 | 28860.00 | 29340.00 | -0.36% | 4,268,200 |
| 2025-12-16 | 30120.00 | 30300.00 | 29350.00 | 29445.00 | -2.82% | 3,368,100 |
| 2025-12-15 | 30500.00 | 31420.00 | 30120.00 | 30300.00 | -2.51% | 3,899,500 |
| 2025-12-12 | 31450.00 | 31450.00 | 30620.00 | 31080.00 | +0.26% | 3,774,300 |
| 2025-12-11 | 31800.00 | 31800.00 | 30370.00 | 31000.00 | -1.65% | 4,857,500 |
| 2025-12-10 | 32720.00 | 33070.00 | 31200.00 | 31520.00 | -4.22% | 6,065,300 |
| 2025-12-09 | 31930.00 | 33330.00 | 31780.00 | 32910.00 | +3.62% | 6,315,700 |
| 2025-12-08 | 32380.00 | 32380.00 | 31110.00 | 31760.00 | -2.58% | 4,880,500 |
| 2025-12-05 | 31500.00 | 32770.00 | 31470.00 | 32600.00 | +1.24% | 5,050,400 |
| 2025-12-04 | 30170.00 | 32420.00 | 29960.00 | 32200.00 | +6.24% | 7,196,900 |
| 2025-12-03 | 28855.00 | 30440.00 | 28805.00 | 30310.00 | +7.33% | 5,829,800 |
| 2025-12-02 | 28120.00 | 28900.00 | 27920.00 | 28240.00 | +1.75% | 4,283,000 |
| 2025-12-01 | 28715.00 | 28720.00 | 27515.00 | 27755.00 | -1.16% | 3,779,700 |
| 2025-11-28 | 27800.00 | 28080.00 | 27425.00 | 28080.00 | +0.83% | 3,048,300 |
| 2025-11-27 | 27220.00 | 28000.00 | 27010.00 | 27850.00 | +4.60% | 4,214,200 |
| 2025-11-26 | 26950.00 | 27350.00 | 26445.00 | 26625.00 | +0.51% | 3,896,300 |
| 2025-11-25 | 27015.00 | 27660.00 | 26490.00 | 26490.00 | -0.09% | 4,637,100 |
| 2025-11-21 | 26455.00 | 27150.00 | 26305.00 | 26515.00 | -5.15% | 4,985,900 |
| 2025-11-20 | 28330.00 | 28340.00 | 27520.00 | 27955.00 | +6.17% | 4,841,500 |
| 2025-11-19 | 26785.00 | 26965.00 | 25590.00 | 26330.00 | -2.19% | 5,748,100 |
| 2025-11-18 | 28180.00 | 28290.00 | 26885.00 | 26920.00 | -6.14% | 4,259,500 |
| 2025-11-17 | 28090.00 | 28735.00 | 27830.00 | 28680.00 | +2.08% | 3,565,200 |
| 2025-11-14 | 28400.00 | 28715.00 | 27910.00 | 28095.00 | -3.88% | 5,239,000 |
| 2025-11-13 | 29000.00 | 29425.00 | 28665.00 | 29230.00 | -0.19% | 3,984,700 |
| 2025-11-12 | 28500.00 | 29480.00 | 27830.00 | 29285.00 | +1.56% | 6,023,600 |
| 2025-11-11 | 29335.00 | 30400.00 | 28600.00 | 28835.00 | +0.00% | 7,327,900 |
| 2025-11-10 | 29650.00 | 29930.00 | 28825.00 | 28835.00 | -0.91% | 4,925,900 |
| 2025-11-07 | 29195.00 | 29540.00 | 28400.00 | 29100.00 | -2.00% | 6,306,000 |
| 2025-11-06 | 29765.00 | 29875.00 | 29180.00 | 29695.00 | +3.68% | 5,537,400 |
| 2025-11-05 | 29215.00 | 29790.00 | 28065.00 | 28640.00 | -6.92% | 12,632,100 |
| 2025-11-04 | 30620.00 | 32800.00 | 30550.00 | 30770.00 | +8.31% | 15,727,300 |
| 2025-10-31 | 30460.00 | 30480.00 | 27060.00 | 28410.00 | -0.58% | 20,729,700 |
| 2025-10-30 | 28075.00 | 28575.00 | 27365.00 | 28575.00 | +21.21% | 4,130,300 |
| 2025-10-29 | 22325.00 | 23810.00 | 22310.00 | 23575.00 | +7.70% | 12,823,000 |
| 2025-10-28 | 22400.00 | 22400.00 | 21590.00 | 21890.00 | -1.88% | 6,006,100 |
| 2025-10-27 | 21945.00 | 22310.00 | 21720.00 | 22310.00 | +2.91% | 6,114,400 |
| 2025-10-24 | 21495.00 | 21680.00 | 21300.00 | 21680.00 | +3.63% | 5,592,100 |
| 2025-10-23 | 20600.00 | 20920.00 | 20355.00 | 20920.00 | -2.29% | 6,515,600 |
| 2025-10-22 | 21305.00 | 21490.00 | 20560.00 | 21410.00 | +0.33% | 7,660,600 |
| 2025-10-21 | 22000.00 | 22000.00 | 21255.00 | 21340.00 | -1.82% | 8,923,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+22.08%). Worst month: Jul (-17.48%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Lasertec's (6920.T) latest close?
37700.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 6920.T's 52-week high and low?
58580.00 high and 25590.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Lasertec's strongest and weakest month historically?
Historically, 6920.T's strongest calendar month has been Oct (average +22.08%) and its weakest Jul (average -17.48%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 6920.T?
Down 8.8% at the close: Already below its 50-day; one of the day's sharpest drops. As of 2026-10-30. A research diary reading, not advice.
Is 6920.T above its 50-day and 200-day moving averages?
Lasertec trades 2.4% below its 50-day and 3.9% below its 200-day moving average (10.7% below its 20-day). As of 2026-10-30.